Ultrashort Dow30 -2X ETF (NY: DXD )

28.34 +0.58 (+2.09%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 28.10 28.40 28.03 28.34 592,484 +0.58(+2.09%)
Oct 30, 2024 27.74 27.82 27.40 27.76 468,674 +0.11(+0.40%)
Oct 29, 2024 27.70 27.76 27.35 27.65 487,481 +0.19(+0.69%)
Oct 28, 2024 27.53 27.56 27.36 27.46 597,513 -0.37(-1.33%)
Oct 25, 2024 27.26 27.91 27.19 27.83 621,753 +0.37(+1.35%)
Oct 24, 2024 27.40 27.69 27.34 27.46 599,738 +0.19(+0.70%)
Oct 23, 2024 27.04 27.54 26.95 27.27 723,000 +0.53(+1.98%)
Oct 22, 2024 26.96 27.01 26.60 26.74 530,889 +0.03(+0.11%)
Oct 21, 2024 26.37 26.80 26.28 26.71 776,503 +0.40(+1.52%)
Oct 18, 2024 26.36 26.60 26.25 26.31 687,069 -0.03(-0.11%)
Oct 17, 2024 26.31 26.48 26.27 26.34 576,854 -0.19(-0.72%)
Oct 16, 2024 26.98 27.02 26.50 26.53 577,187 -0.40(-1.49%)
Oct 15, 2024 26.71 26.98 26.61 26.93 799,389 +0.42(+1.58%)
Oct 14, 2024 26.82 26.97 26.44 26.51 441,037 -0.27(-1.01%)
Oct 11, 2024 27.21 27.23 26.73 26.78 559,921 -0.48(-1.76%)
Oct 10, 2024 27.23 27.46 27.20 27.26 428,330 +0.05(+0.18%)
Oct 09, 2024 27.74 27.86 27.12 27.21 537,548 -0.53(-1.91%)
Oct 08, 2024 27.78 28.02 27.68 27.74 342,156 -0.15(-0.54%)
Oct 07, 2024 27.57 28.07 27.47 27.89 456,977 +0.48(+1.75%)
Oct 04, 2024 27.53 27.88 27.37 27.41 594,726 -0.42(-1.51%)
Oct 03, 2024 27.77 28.03 27.67 27.83 620,667 +0.27(+0.98%)
Oct 02, 2024 27.56 27.87 27.48 27.56 693,830 -0.05(-0.18%)
Oct 01, 2024 27.48 27.89 27.39 27.61 1,033,238 +0.21(+0.77%)
Sep 30, 2024 27.47 27.90 27.36 27.40 673,939 -0.01(-0.04%)
Sep 27, 2024 27.44 27.48 26.98 27.41 850,239 -0.13(-0.47%)
Sep 26, 2024 27.60 27.72 27.47 27.54 693,031 -0.32(-1.15%)
Sep 25, 2024 27.43 27.95 27.37 27.86 575,830 +0.39(+1.43%)
Sep 24, 2024 27.52 27.68 27.39 27.47 538,221 -0.11(-0.39%)
Sep 23, 2024 27.58 27.71 27.51 27.58 670,026 -0.08(-0.28%)
Sep 20, 2024 27.78 27.91 27.54 27.65 840,449 -0.02(-0.07%)
Sep 19, 2024 27.59 27.93 27.48 27.67 1,179,789 -0.68(-2.40%)
Sep 18, 2024 28.19 28.44 27.71 28.35 1,106,252 +0.17(+0.59%)
Sep 17, 2024 28.08 28.39 27.90 28.19 868,965 +0.00(+0.00%)
Sep 16, 2024 28.30 28.41 28.02 28.19 428,667 -0.31(-1.10%)
Sep 13, 2024 28.83 28.85 28.30 28.50 779,107 -0.38(-1.30%)
Sep 12, 2024 29.20 29.52 28.88 28.88 790,208 -0.39(-1.35%)
Sep 11, 2024 29.57 30.47 29.16 29.27 940,887 -0.12(-0.40%)
Sep 10, 2024 29.11 29.84 29.11 29.39 805,919 +0.14(+0.47%)
Sep 09, 2024 29.51 29.69 28.99 29.25 820,143 -0.67(-2.24%)
Sep 06, 2024 29.28 30.03 28.99 29.92 1,253,858 +0.59(+2.02%)
Sep 05, 2024 28.93 29.66 28.88 29.33 1,298,179 +0.31(+1.05%)
Sep 04, 2024 29.10 29.19 28.73 29.02 1,025,519 -0.03(-0.10%)
Sep 03, 2024 28.50 29.26 28.38 29.05 920,742 +0.82(+2.90%)
Aug 30, 2024 28.44 28.78 28.18 28.24 661,611 -0.27(-0.93%)
Aug 29, 2024 28.41 28.86 28.16 28.50 1,408,353 -0.34(-1.16%)
Aug 28, 2024 28.66 29.20 28.48 28.84 713,141 +0.21(+0.72%)
Aug 27, 2024 28.70 28.83 28.59 28.63 650,855 +0.00(+0.00%)
Aug 26, 2024 28.65 28.77 28.37 28.63 904,558 -0.10(-0.34%)
Aug 23, 2024 29.10 29.20 28.67 28.73 1,172,809 -0.61(-2.08%)
Aug 22, 2024 29.01 29.54 28.90 29.34 663,630 +0.23(+0.78%)
Aug 21, 2024 29.07 29.30 28.95 29.11 633,277 -0.05(-0.17%)
Aug 20, 2024 29.14 29.26 29.04 29.16 636,749 +0.11(+0.37%)
Aug 19, 2024 29.31 29.32 29.03 29.05 452,516 -0.34(-1.17%)
Aug 16, 2024 29.63 29.70 29.30 29.40 504,970 -0.13(-0.43%)
Aug 15, 2024 29.68 29.93 29.50 29.53 510,088 -0.89(-2.92%)
Aug 14, 2024 30.76 30.80 30.28 30.41 442,482 -0.33(-1.06%)
Aug 13, 2024 31.18 31.33 30.69 30.74 462,740 -0.64(-2.04%)
Aug 12, 2024 31.02 31.55 31.01 31.38 433,905 +0.25(+0.79%)
Aug 09, 2024 31.28 31.57 30.93 31.13 433,209 -0.07(-0.22%)
Aug 08, 2024 32.04 32.06 31.10 31.20 626,897 -1.11(-3.44%)
Aug 07, 2024 31.53 32.38 31.17 32.31 756,069 +0.33(+1.05%)
Aug 06, 2024 32.35 32.56 31.18 31.98 1,317,502 -0.43(-1.34%)
Aug 05, 2024 32.50 32.74 31.91 32.41 3,467,365 +1.58(+5.11%)
Aug 02, 2024 30.43 31.36 30.35 30.84 2,039,393 +0.94(+3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.